Cheesecake Fact (NQ: CAKE )

28.85 -0.55 (-1.87%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.62 33.12 32.62 33.07 650,500 +0.41(+1.26%)
Oct 26, 2012 32.97 32.66 32.66 32.66 750,300 -0.33(-1.00%)
Oct 25, 2012 33.99 34.18 32.84 32.99 1,721,349 +0.23(+0.70%)
Oct 24, 2012 33.79 34.21 32.64 32.76 1,909,508 -0.86(-2.56%)
Oct 23, 2012 33.39 33.82 33.07 33.62 610,121 -0.11(-0.33%)
Oct 19, 2012 34.49 34.49 33.67 33.73 1,376,801 -1.08(-3.09%)
Oct 18, 2012 34.85 34.97 34.54 34.80 501,240 -0.12(-0.36%)
Oct 17, 2012 34.64 35.05 34.54 34.93 671,421 +0.30(+0.87%)
Oct 16, 2012 34.83 35.09 34.56 34.63 575,830 +0.05(+0.14%)
Oct 15, 2012 34.73 34.73 34.19 34.58 1,109,010 +0.12(+0.35%)
Oct 12, 2012 34.43 34.74 34.20 34.46 417,004 -0.05(-0.14%)
Oct 11, 2012 34.61 34.92 34.33 34.51 420,565 +0.03(+0.09%)
Oct 10, 2012 34.34 34.71 34.22 34.48 496,905 +0.28(+0.82%)
Oct 09, 2012 34.82 35.00 34.16 34.20 543,083 -0.56(-1.61%)
Oct 08, 2012 34.64 34.87 34.54 34.76 581,171 +0.01(+0.03%)
Oct 05, 2012 35.32 35.40 34.49 34.75 1,393,403 -0.97(-2.72%)
Oct 04, 2012 35.51 35.77 35.17 35.72 727,792 +0.44(+1.25%)
Oct 03, 2012 35.61 35.97 35.13 35.28 1,043,264 -0.21(-0.59%)
Oct 02, 2012 35.85 35.87 35.40 35.49 651,233 -0.22(-0.62%)
Oct 01, 2012 36.05 36.05 35.24 35.71 812,519 -0.04(-0.11%)
Sep 28, 2012 35.57 35.83 35.26 35.75 809,146 +0.20(+0.56%)
Sep 27, 2012 35.53 35.75 35.36 35.55 345,279 +0.23(+0.65%)
Sep 26, 2012 35.43 35.65 35.11 35.32 350,242 -0.06(-0.18%)
Sep 25, 2012 35.89 36.10 35.34 35.38 550,200 -0.43(-1.19%)
Sep 24, 2012 35.78 35.95 35.36 35.81 458,207 -0.01(-0.03%)
Sep 21, 2012 35.98 36.24 35.65 35.82 1,577,257 +0.25(+0.70%)
Sep 20, 2012 35.66 35.74 35.30 35.57 728,844 -0.18(-0.50%)
Sep 19, 2012 35.49 36.17 35.25 35.75 1,438,967 +0.46(+1.30%)
Sep 18, 2012 34.94 35.35 34.76 35.29 588,668 +0.30(+0.86%)
Sep 17, 2012 34.90 35.12 34.83 34.99 598,939 -0.06(-0.17%)
Sep 14, 2012 35.26 35.34 34.91 35.05 593,402 -0.04(-0.11%)
Sep 13, 2012 34.98 35.18 34.51 35.09 570,182 +0.28(+0.80%)
Sep 12, 2012 34.56 34.95 34.56 34.81 614,685 +0.35(+1.02%)
Sep 11, 2012 34.72 34.89 34.44 34.46 453,055 -0.18(-0.52%)
Sep 10, 2012 34.89 34.95 34.55 34.64 559,116 -0.18(-0.52%)
Sep 07, 2012 34.65 34.90 34.32 34.82 618,211 +0.29(+0.83%)
Sep 06, 2012 34.31 34.70 34.22 34.53 560,689 +0.38(+1.10%)
Sep 05, 2012 33.47 34.39 33.47 34.16 1,192,120 +0.46(+1.36%)
Sep 04, 2012 33.15 33.84 32.97 33.70 626,828 +0.49(+1.48%)
Aug 31, 2012 33.51 33.55 32.96 33.21 422,546 -0.15(-0.45%)
Aug 30, 2012 33.43 33.57 33.23 33.36 421,712 -0.11(-0.33%)
Aug 29, 2012 33.21 33.81 33.21 33.47 513,591 +0.37(+1.12%)
Aug 27, 2012 33.32 33.50 33.06 33.10 374,118 -0.04(-0.12%)
Aug 24, 2012 33.00 33.40 32.74 33.14 511,772 +0.06(+0.18%)
Aug 23, 2012 33.52 33.52 33.01 33.08 303,483 -0.36(-1.08%)
Aug 22, 2012 33.52 33.66 33.26 33.44 242,595 -0.06(-0.18%)
Aug 21, 2012 33.48 33.78 33.37 33.50 368,607 +0.12(+0.36%)
Aug 20, 2012 33.70 33.77 33.21 33.38 582,286 -0.29(-0.86%)
Aug 17, 2012 33.26 33.74 33.26 33.67 512,816 +0.33(+0.97%)
Aug 16, 2012 33.15 33.58 33.07 33.34 467,070 +0.09(+0.29%)
Aug 15, 2012 32.83 33.60 32.83 33.25 619,566 +0.64(+1.96%)
Aug 14, 2012 32.86 33.02 32.50 32.61 391,917 -0.18(-0.55%)
Aug 13, 2012 32.83 32.99 32.49 32.79 390,524 -0.09(-0.27%)
Aug 10, 2012 33.00 33.00 32.58 32.88 427,611 -0.15(-0.45%)
Aug 09, 2012 33.28 33.40 32.99 33.03 577,530 -0.15(-0.45%)
Aug 08, 2012 32.97 33.29 32.55 33.18 497,608 -0.05(-0.15%)
Aug 07, 2012 33.18 33.60 33.13 33.23 519,279 +0.30(+0.91%)
Aug 06, 2012 33.38 33.74 32.89 32.93 642,602 -0.45(-1.35%)
Aug 03, 2012 33.50 33.71 33.29 33.38 897,037 +0.25(+0.75%)
Aug 02, 2012 32.80 33.29 32.71 33.13 448,944 +0.22(+0.67%)
Aug 01, 2012 33.79 33.79 32.88 32.91 698,382 -0.61(-1.82%)
Jul 31, 2012 33.47 33.72 33.05 33.52 670,748 -0.10(-0.30%)
Jul 30, 2012 33.89 33.97 33.39 33.62 729,440 -0.27(-0.80%)
Jul 27, 2012 33.29 34.20 33.03 33.89 1,408,677 +0.81(+2.46%)
Jul 26, 2012 32.89 33.63 32.51 33.08 2,380,945 +2.70(+8.87%)
Jul 25, 2012 30.73 30.73 30.11 30.38 889,614 -0.06(-0.20%)
Jul 24, 2012 31.04 31.04 30.15 30.44 649,722 -0.48(-1.55%)
Jul 23, 2012 31.28 31.31 30.65 30.92 874,192 -0.95(-2.98%)
Jul 20, 2012 31.90 31.90 31.08 31.87 1,197,714 -0.52(-1.61%)
Jul 19, 2012 32.52 32.58 32.16 32.39 579,202 -0.03(-0.09%)
Jul 18, 2012 32.15 32.50 32.14 32.42 421,085 +0.09(+0.28%)
Jul 17, 2012 32.38 32.64 32.01 32.33 460,258 +0.17(+0.53%)
Jul 16, 2012 32.34 32.81 32.06 32.16 1,444,617 +0.29(+0.91%)
Jul 13, 2012 31.59 32.04 31.50 31.87 397,117 +0.43(+1.37%)
Jul 12, 2012 31.25 31.68 31.02 31.44 435,893 -0.16(-0.51%)
Jul 11, 2012 31.65 31.83 31.31 31.60 393,456 +0.05(+0.16%)
Jul 10, 2012 31.78 32.02 31.38 31.55 681,647 +0.00(+0.00%)
Jul 09, 2012 31.50 31.94 31.37 31.55 609,586 -0.13(-0.41%)
Jul 06, 2012 31.68 31.78 31.40 31.68 694,624 -0.36(-1.12%)
Jul 05, 2012 32.25 32.47 31.99 32.04 732,652 -0.15(-0.47%)
Jul 03, 2012 32.02 32.40 31.96 32.19 334,903 +0.17(+0.53%)
Jul 02, 2012 32.00 32.28 31.65 32.02 691,021 +0.06(+0.19%)
Jun 29, 2012 31.57 32.03 31.40 31.96 1,293,041 +0.87(+2.80%)
Jun 28, 2012 29.84 31.34 29.84 31.09 1,764,763 +1.03(+3.43%)
Jun 27, 2012 30.32 30.32 29.79 30.06 1,068,334 -0.14(-0.46%)
Jun 26, 2012 30.17 30.52 29.90 30.20 740,847 +0.13(+0.45%)
Jun 25, 2012 30.17 30.31 29.90 30.07 941,753 -0.67(-2.20%)
Jun 22, 2012 30.66 30.93 30.37 30.74 694,769 +0.11(+0.38%)
Jun 21, 2012 31.31 31.31 30.50 30.62 769,567 -0.57(-1.84%)
Jun 20, 2012 31.82 31.83 30.86 31.20 1,167,125 -0.53(-1.67%)
Jun 19, 2012 31.92 31.93 31.52 31.73 911,197 -0.11(-0.35%)
Jun 18, 2012 31.43 31.98 31.19 31.84 579,943 +0.16(+0.51%)
Jun 15, 2012 31.27 31.82 31.27 31.68 674,517 +0.38(+1.21%)
Jun 14, 2012 30.68 31.51 30.68 31.30 632,630 +0.61(+1.99%)
Jun 13, 2012 31.05 31.20 30.45 30.69 879,002 -0.47(-1.51%)
Jun 12, 2012 31.01 31.39 30.88 31.16 486,392 +0.24(+0.78%)
Jun 11, 2012 31.91 32.18 30.85 30.92 994,303 -0.57(-1.81%)
Jun 08, 2012 30.83 31.51 30.51 31.49 713,350 +0.49(+1.58%)
Jun 07, 2012 31.45 31.75 30.98 31.00 892,762 -0.17(-0.55%)
Jun 06, 2012 30.89 31.36 30.67 31.17 1,206,915 +0.74(+2.43%)
Jun 05, 2012 30.08 30.66 29.90 30.43 916,281 +0.14(+0.46%)
Jun 04, 2012 30.63 31.09 29.44 30.29 2,140,514 -1.06(-3.38%)
Jun 01, 2012 31.78 32.00 31.10 31.35 751,324 -1.09(-3.36%)
May 31, 2012 32.52 32.59 32.00 32.44 476,963 -0.01(-0.03%)
May 30, 2012 32.61 32.72 32.23 32.45 670,512 -0.53(-1.61%)
May 29, 2012 32.47 33.00 32.43 32.98 844,669 +0.64(+1.98%)
May 25, 2012 32.34 32.58 32.20 32.34 604,411 -0.06(-0.19%)
May 24, 2012 32.10 32.41 31.91 32.40 1,034,082 +0.43(+1.35%)
May 23, 2012 30.91 32.13 30.91 31.97 1,211,241 +0.67(+2.14%)
May 22, 2012 31.37 31.60 31.15 31.30 765,026 +0.11(+0.35%)
May 21, 2012 30.94 31.31 30.45 31.19 943,442 +0.39(+1.27%)
May 18, 2012 31.01 31.41 30.64 30.80 932,924 -0.21(-0.68%)
May 17, 2012 31.83 31.83 30.95 31.01 799,186 -0.70(-2.21%)
May 16, 2012 31.76 32.36 31.60 31.71 1,206,073 +0.04(+0.13%)
May 15, 2012 31.70 32.01 31.57 31.67 809,848 -0.12(-0.38%)
May 14, 2012 32.16 32.26 31.62 31.79 1,104,413 -0.63(-1.94%)
May 11, 2012 32.08 32.64 32.05 32.42 1,068,339 +0.01(+0.03%)
May 10, 2012 32.16 32.55 32.12 32.41 1,477,938 +0.39(+1.22%)
May 09, 2012 31.76 32.16 31.51 32.02 1,125,315 +0.07(+0.22%)
May 08, 2012 31.88 31.96 31.36 31.95 1,301,278 -0.16(-0.50%)
May 07, 2012 32.00 32.26 31.72 32.11 811,561 +0.10(+0.31%)
May 04, 2012 32.08 32.21 31.69 32.01 893,504 -0.22(-0.68%)
May 03, 2012 32.44 32.64 32.04 32.23 693,343 -0.19(-0.59%)
May 02, 2012 32.24 32.76 32.24 32.42 783,293 -0.13(-0.40%)
May 01, 2012 32.81 33.30 31.75 32.55 2,999,425 +1.05(+3.33%)
Apr 30, 2012 31.67 31.80 31.32 31.50 729,853 -0.35(-1.10%)
Apr 27, 2012 31.93 31.98 31.26 31.85 951,422 +0.12(+0.38%)
Apr 26, 2012 31.90 32.37 30.97 31.73 1,956,048 +0.71(+2.29%)
Apr 25, 2012 30.65 31.13 30.65 31.02 1,788,220 +0.60(+1.97%)
Apr 24, 2012 30.28 31.08 30.14 30.42 2,158,438 +0.15(+0.50%)
Apr 23, 2012 29.53 30.45 29.33 30.27 2,560,762 +0.60(+2.02%)
Apr 20, 2012 29.69 29.99 29.47 29.67 900,732 +0.35(+1.19%)
Apr 19, 2012 29.56 29.91 29.20 29.32 1,325,823 -0.15(-0.51%)
Apr 18, 2012 29.40 29.62 29.27 29.47 831,043 +0.03(+0.10%)
Apr 17, 2012 29.66 29.66 29.13 29.44 1,207,220 -0.01(-0.03%)
Apr 16, 2012 29.85 29.85 29.13 29.45 813,888 -0.15(-0.51%)
Apr 13, 2012 29.60 29.96 29.40 29.60 819,232 -0.19(-0.64%)
Apr 12, 2012 29.60 29.91 29.41 29.79 858,489 +0.15(+0.51%)
Apr 11, 2012 29.09 29.65 29.02 29.64 1,236,256 +0.84(+2.92%)
Apr 10, 2012 29.18 29.46 28.58 28.80 1,422,802 -0.44(-1.50%)
Apr 09, 2012 28.69 29.25 28.60 29.24 916,491 +0.16(+0.55%)
Apr 05, 2012 29.24 29.44 28.98 29.08 1,137,200 -0.36(-1.22%)
Apr 04, 2012 29.48 29.56 29.17 29.44 921,648 -0.20(-0.67%)
Apr 03, 2012 29.68 29.90 29.45 29.64 642,544 -0.11(-0.37%)
Apr 02, 2012 29.31 29.98 29.10 29.75 1,117,256 +0.36(+1.22%)
Mar 30, 2012 29.80 29.81 29.38 29.39 1,290,222 -0.14(-0.47%)
Mar 29, 2012 29.56 29.71 29.32 29.53 1,066,705 -0.23(-0.77%)
Mar 28, 2012 30.01 30.12 29.55 29.76 1,138,880 -0.15(-0.50%)
Mar 27, 2012 30.50 30.50 29.90 29.91 668,036 -0.48(-1.58%)
Mar 26, 2012 30.18 30.49 30.06 30.39 1,201,382 +0.55(+1.84%)
Mar 23, 2012 29.91 30.00 29.26 29.84 2,030,226 -0.34(-1.13%)
Mar 22, 2012 30.50 30.78 29.91 30.18 1,823,289 -0.39(-1.28%)
Mar 21, 2012 31.06 31.26 30.50 30.57 1,231,762 -0.51(-1.64%)
Mar 20, 2012 31.12 31.15 30.78 31.08 885,303 -0.20(-0.64%)
Mar 19, 2012 31.08 31.42 30.86 31.28 764,141 +0.09(+0.29%)
Mar 16, 2012 31.43 31.43 30.90 31.19 990,511 -0.09(-0.29%)
Mar 15, 2012 30.94 31.58 30.76 31.28 1,085,183 +0.59(+1.92%)
Mar 14, 2012 30.91 31.10 30.49 30.69 810,077 -0.29(-0.94%)
Mar 13, 2012 30.79 31.00 30.50 30.98 826,065 +0.45(+1.47%)
Mar 12, 2012 30.76 30.93 30.35 30.53 639,516 -0.17(-0.55%)
Mar 09, 2012 30.85 31.00 30.51 30.70 1,514,890 -0.05(-0.16%)
Mar 08, 2012 30.58 30.88 30.35 30.75 1,218,683 +0.28(+0.92%)
Mar 07, 2012 29.75 30.52 29.68 30.47 1,675,014 +0.92(+3.11%)
Mar 06, 2012 29.57 29.75 29.30 29.55 1,284,661 -0.28(-0.94%)
Mar 05, 2012 29.35 30.00 29.31 29.83 1,089,773 +0.46(+1.57%)
Mar 02, 2012 29.86 29.95 29.15 29.37 997,082 -0.46(-1.54%)
Mar 01, 2012 29.94 30.13 29.49 29.83 872,105 +0.19(+0.64%)
Feb 29, 2012 29.73 30.05 29.44 29.64 1,065,402 -0.05(-0.17%)
Feb 28, 2012 29.18 29.75 29.17 29.69 956,395 +0.64(+2.20%)
Feb 27, 2012 28.96 29.41 28.71 29.05 1,251,778 -0.07(-0.24%)
Feb 24, 2012 29.44 29.47 29.03 29.12 1,282,247 -0.36(-1.22%)
Feb 23, 2012 29.44 29.68 29.21 29.48 1,152,391 +0.11(+0.37%)
Feb 22, 2012 30.43 30.73 29.06 29.37 3,798,674 -2.20(-6.97%)
Feb 21, 2012 32.16 32.47 31.27 31.57 1,819,604 -0.41(-1.28%)
Feb 17, 2012 31.42 32.13 31.42 31.98 1,095,870 +0.53(+1.69%)
Feb 16, 2012 31.25 31.56 31.12 31.45 794,308 +0.33(+1.06%)
Feb 15, 2012 31.27 31.55 30.94 31.12 882,227 +0.11(+0.35%)
Feb 14, 2012 31.08 31.13 30.59 31.01 765,323 -0.23(-0.74%)
Feb 13, 2012 31.38 31.42 31.00 31.24 484,928 +0.11(+0.35%)
Feb 10, 2012 30.92 31.39 30.89 31.13 624,212 -0.03(-0.10%)
Feb 09, 2012 31.15 31.40 30.98 31.16 564,690 +0.06(+0.19%)
Feb 08, 2012 30.79 31.25 30.58 31.10 1,103,486 +0.42(+1.37%)
Feb 07, 2012 30.66 31.05 30.59 30.68 670,976 +0.10(+0.33%)
Feb 06, 2012 30.88 31.19 30.43 30.58 557,572 -0.43(-1.39%)
Feb 03, 2012 30.60 31.26 30.53 31.01 701,424 +0.79(+2.61%)
Feb 02, 2012 30.31 30.58 30.00 30.22 725,569 +0.00(+0.00%)
Feb 01, 2012 29.82 30.25 29.65 30.22 1,330,619 +0.64(+2.16%)
Jan 31, 2012 30.16 30.29 29.44 29.58 821,553 -0.43(-1.43%)
Jan 30, 2012 29.61 30.14 29.45 30.01 657,705 +0.25(+0.84%)
Jan 27, 2012 29.71 29.98 29.55 29.76 828,213 +0.04(+0.13%)
Jan 26, 2012 30.01 30.03 29.48 29.72 833,015 +0.04(+0.13%)
Jan 25, 2012 29.26 29.79 29.14 29.68 733,841 +0.48(+1.64%)
Jan 24, 2012 29.03 29.34 28.84 29.20 1,152,304 -0.11(-0.38%)
Jan 23, 2012 29.89 30.15 29.15 29.31 926,196 -0.63(-2.10%)
Jan 20, 2012 29.93 30.33 29.85 29.94 937,065 +0.11(+0.37%)
Jan 19, 2012 30.01 30.06 29.50 29.83 753,337 +0.07(+0.24%)
Jan 18, 2012 29.26 29.88 29.26 29.76 716,253 +0.47(+1.60%)
Jan 17, 2012 29.19 29.50 28.98 29.29 848,746 +0.30(+1.03%)
Jan 13, 2012 29.18 29.91 28.94 28.99 769,021 -0.47(-1.60%)
Jan 12, 2012 29.07 29.54 29.07 29.46 539,726 +0.34(+1.17%)
Jan 11, 2012 28.86 29.35 28.80 29.12 811,177 +0.12(+0.41%)
Jan 10, 2012 29.74 29.74 28.82 29.00 1,052,567 -0.33(-1.13%)
Jan 09, 2012 29.41 29.56 28.95 29.33 719,019 -0.09(-0.31%)
Jan 06, 2012 29.29 29.62 28.95 29.42 753,559 +0.13(+0.44%)
Jan 05, 2012 29.10 29.55 28.65 29.29 933,554 +0.16(+0.55%)
Jan 04, 2012 29.32 29.54 28.86 29.13 1,058,348 -0.22(-0.75%)
Dec 30, 2011 29.72 29.78 29.05 29.35 591,090 -0.15(-0.51%)
Dec 29, 2011 29.32 29.72 28.70 29.50 669,122 +0.41(+1.41%)
Dec 28, 2011 29.47 29.47 28.95 29.09 662,533 -0.35(-1.19%)
Dec 27, 2011 29.21 29.53 28.98 29.44 415,349 +0.16(+0.55%)
Dec 23, 2011 28.92 29.30 28.88 29.28 524,761 +0.88(+3.10%)
Dec 21, 2011 27.83 28.50 27.75 28.40 824,296 +0.61(+2.20%)
Dec 20, 2011 27.36 27.91 27.23 27.79 685,092 +0.88(+3.27%)
Dec 19, 2011 27.40 27.82 26.88 26.91 756,724 -0.33(-1.21%)
Dec 16, 2011 28.14 28.16 27.19 27.24 1,887,691 -0.75(-2.68%)
Dec 15, 2011 27.67 28.49 27.60 27.99 1,059,781 +0.73(+2.68%)
Dec 14, 2011 27.41 27.54 27.15 27.26 874,403 -0.37(-1.34%)
Dec 13, 2011 28.29 28.57 27.57 27.63 739,070 -0.56(-1.99%)
Dec 12, 2011 28.02 28.21 27.78 28.19 555,960 -0.09(-0.32%)
Dec 09, 2011 28.10 28.55 27.99 28.28 580,321 +0.31(+1.11%)
Dec 08, 2011 28.51 28.79 27.91 27.97 682,027 -0.65(-2.27%)
Dec 07, 2011 28.33 28.87 28.08 28.62 946,805 +0.08(+0.28%)
Dec 06, 2011 28.46 28.77 27.84 28.54 966,405 -0.44(-1.52%)
Dec 05, 2011 29.28 29.49 28.75 28.98 665,794 +0.18(+0.62%)
Dec 02, 2011 28.92 29.10 28.66 28.80 480,343 +0.27(+0.95%)
Dec 01, 2011 28.23 28.75 28.10 28.53 847,182 +0.17(+0.60%)
Nov 30, 2011 28.20 28.36 27.79 28.36 1,033,789 +1.11(+4.07%)
Nov 29, 2011 27.25 27.99 26.99 27.25 1,418,176 +0.25(+0.93%)
Nov 28, 2011 26.68 27.12 26.55 27.00 602,000 +0.96(+3.69%)
Nov 25, 2011 26.04 26.62 26.03 26.04 322,694 -0.10(-0.38%)
Nov 23, 2011 26.42 26.85 26.07 26.14 933,527 -0.56(-2.10%)
Nov 22, 2011 26.30 26.98 26.17 26.70 941,927 +0.35(+1.33%)
Nov 21, 2011 26.32 26.47 25.81 26.35 903,648 -0.40(-1.50%)
Nov 18, 2011 26.44 26.82 26.07 26.75 758,150 +0.31(+1.17%)
Nov 17, 2011 27.29 27.29 26.25 26.44 978,577 -0.39(-1.45%)
Nov 16, 2011 27.22 27.49 26.74 26.83 625,781 -0.66(-2.40%)
Nov 15, 2011 27.12 27.65 26.80 27.49 682,992 +0.24(+0.88%)
Nov 14, 2011 27.39 27.59 27.12 27.25 774,139 -0.34(-1.23%)
Nov 11, 2011 27.09 27.85 27.07 27.59 574,427 +0.74(+2.76%)
Nov 10, 2011 27.17 27.26 26.60 26.85 586,731 +0.10(+0.37%)
Nov 09, 2011 27.12 27.64 26.69 26.75 1,033,233 -1.03(-3.71%)
Nov 08, 2011 27.29 27.85 27.07 27.78 886,411 +0.45(+1.65%)
Nov 07, 2011 27.33 27.53 26.80 27.33 928,380 -0.03(-0.11%)
Nov 04, 2011 27.48 27.68 26.93 27.36 1,431,397 -0.30(-1.08%)
Nov 03, 2011 27.41 27.85 27.03 27.66 1,231,486 -0.28(-1.00%)
Nov 02, 2011 28.19 28.51 27.46 27.94 1,060,128 +0.08(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.